Volume Network VOL
Xếp hạng #?
21:46:09 24/03/2021
Volume Network (VOL)
Không theo dõi
Lịch sử giá Volume Network (VOL) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.02706 | $0.03323 | $0.02584 | $0.03311 | $739,009 | $0 |
| 2019-11-02 | $0.03308 | $0.03735 | $0.03109 | $0.03297 | $804,880 | $0 |
| 2019-11-03 | $0.03296 | $0.03590 | $0.03050 | $0.03369 | $785,145 | $0 |
| 2019-11-04 | $0.03369 | $0.03398 | $0.03173 | $0.03301 | $692,916 | $0 |
| 2019-11-05 | $0.03301 | $0.03303 | $0.02842 | $0.02990 | $693,118 | $0 |
| 2019-11-06 | $0.02989 | $0.03072 | $0.02794 | $0.03012 | $760,159 | $0 |
| 2019-11-07 | $0.03013 | $0.03361 | $0.02991 | $0.03279 | $827,603 | $0 |
| 2019-11-08 | $0.03280 | $0.03310 | $0.02995 | $0.03106 | $782,264 | $0 |
| 2019-11-09 | $0.03118 | $0.03182 | $0.03046 | $0.03068 | $689,782 | $0 |
| 2019-11-10 | $0.03066 | $0.03171 | $0.03028 | $0.03146 | $706,054 | $0 |
| 2019-11-11 | $0.03146 | $0.03174 | $0.03042 | $0.03064 | $706,991 | $0 |
| 2019-11-12 | $0.03066 | $0.03133 | $0.02970 | $0.03076 | $721,829 | $0 |
| 2019-11-13 | $0.03071 | $0.03087 | $0.02885 | $0.02970 | $705,998 | $0 |
| 2019-11-14 | $0.02954 | $0.03026 | $0.02813 | $0.02870 | $676,380 | $0 |
| 2019-11-15 | $0.02870 | $0.02984 | $0.02801 | $0.02819 | $490,459 | $0 |
| 2019-11-16 | $0.02818 | $0.02821 | $0.02637 | $0.02699 | $651,847 | $0 |
| 2019-11-17 | $0.02699 | $0.02753 | $0.02632 | $0.02682 | $492,615 | $0 |
| 2019-11-18 | $0.02685 | $0.02694 | $0.02477 | $0.02540 | $599,112 | $0 |
| 2019-11-19 | $0.02543 | $0.02690 | $0.02442 | $0.02520 | $566,969 | $0 |
| 2019-11-20 | $0.02520 | $0.02555 | $0.02425 | $0.02482 | $416,752 | $0 |
| 2019-11-21 | $0.02483 | $0.02544 | $0.02271 | $0.02312 | $502,764 | $0 |
| 2019-11-22 | $0.02312 | $0.02347 | $0.01996 | $0.02069 | $465,733 | $0 |
| 2019-11-23 | $0.02073 | $0.02077 | $0.01821 | $0.02031 | $398,720 | $0 |
| 2019-11-24 | $0.02025 | $0.02045 | $0.01661 | $0.01898 | $411,057 | $0 |
| 2019-11-25 | $0.01900 | $0.01915 | $0.01430 | $0.01746 | $351,658 | $0 |
| 2019-11-26 | $0.01746 | $0.01786 | $0.01673 | $0.01746 | $337,912 | $0 |
| 2019-11-27 | $0.01738 | $0.01811 | $0.01672 | $0.01797 | $379,986 | $0 |
| 2019-11-28 | $0.01801 | $0.01866 | $0.01690 | $0.01736 | $413,622 | $0 |
| 2019-11-29 | $0.01742 | $0.01754 | $0.01663 | $0.01687 | $375,448 | $0 |
| 2019-11-30 | $0.01687 | $0.01741 | $0.01647 | $0.01666 | $403,028 | $0 |